Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Early Winter Weather Adds to Rail Problems
DTN Early Word Grains 11/26 06:04
DTN Midday Grain Comments 11/25 11:09
DTN Closing Grain Comments 11/25 13:39
DTN Cattle Prices 11/26 10:15
DTN Early Word Opening Livestock 11/26 06:06
DTN Midday Livestock Comments 11/25 12:11
DTN Closing Livestock Comment 11/25 16:02
DTN Chart Technical Points 11/25 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Giving Thanks
Kub's Den
Walk Your Wheat Fields
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy

Quotes
 
@C - CORN - CBOT Last Chg
Dec 14 377'0 2'6
Mar 15 389'6 2'4
May 15 398'2 2'4
Jul 15 405'4 2'4
Sep 15 410'4 1'6
Dec 15 419'0 1'6
Mar 16 426'6 1'0
May 16 433'0 0'6
Jul 16 437'2 0'2
Sep 16 423'4 5'0
Dec 16 426'6 3'2
Jul 17 440'0 4'6
Dec 17 426'4 3'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 15 1044'2 -6'6
Mar 15 1049'0 -7'2
May 15 1054'6 -6'4
Jul 15 1058'4 -6'6
Aug 15 1056'6 -7'2
Sep 15 1034'6 -5'4
Nov 15 1020'0 -3'6
Jan 16 1024'6 -4'0
Mar 16 1032'6 -1'6
May 16 1021'6 13'6
Jul 16 1033'6 -7'6
Aug 16 1031'2 13'4
Sep 16 1008'6 13'4
Nov 16 1014'4 -7'6
Jan 17 1022'2 13'0
Mar 17 1022'2 13'0
May 17 1023'4 13'0
Jul 17 1037'6 12'6
Aug 17 1043'2 12'6
Sep 17 1043'2 12'6
Nov 17 1010'0 11'0
Jul 18 1016'0 11'0
Nov 18 1003'0 11'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 14 169.900 - 0.250
Feb 15 170.750 - 0.275
Apr 15 169.225 0.125
Jun 15 160.775 - 0.300
Aug 15 157.850 0.150
Oct 15 158.600 - 0.150
Dec 15 158.600 - 0.150
Feb 16 158.525 0.825
Apr 16 158.250 - 0.300
 
@HE - LEAN HOGS - CME Last Chg
Dec 14 90.525 -0.425
Feb 15 89.425 -0.400
Apr 15 91.850 0.200
May 15 95.000 0.300
Jun 15 98.200 -0.100
Jul 15 96.900 -0.150
Aug 15 94.325 0.225
Oct 15 80.525 -0.875
Dec 15 76.800 0.500
Feb 16 77.000
Apr 16 78.000 0.300
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 15 232.150 0.775
Mar 15 230.875 0.950
Apr 15 231.475 1.225
May 15 231.300 0.925
Aug 15 232.000 0.900
Sep 15 231.850 0.850
Oct 15 231.300 0.300
Nov 15 231.100 - 2.900

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 377'0 2'6 374'2 10:52A Chart for @C4Z Options for @C4Z
Mar 15 387'0 391'6 386'4 389'6 2'4 387'2 10:52A Chart for @C5H Options for @C5H
May 15 395'6 400'2 395'0 398'2 2'4 395'6 10:51A Chart for @C5K Options for @C5K
Jul 15 403'0 407'2 402'4 405'4 2'4 403'0 10:51A Chart for @C5N Options for @C5N
Sep 15 409'4 412'6 408'6 410'4 1'6 408'6 10:51A Chart for @C5U Options for @C5U
Dec 15 416'6 420'6 416'4 419'0 1'6 417'2 10:52A Chart for @C5Z Options for @C5Z
Mar 16 426'4 428'6 425'6 426'6 1'0 425'6 10:50A Chart for @C6H Options for @C6H
May 16 432'2 434'2 432'2 433'0 0'6 432'2 10:50A Chart for @C6K Options for @C6K
Jul 16 438'2 440'2 437'2 437'2 0'2 437'0 10:50A Chart for @C6N Options for @C6N
Sep 16 423'6 423'6 423'4 423'4 5'0 428'4s 10:49A Chart for @C6U Options for @C6U
Dec 16 425'0 426'6 423'6 426'6 3'2 423'4 10:52A Chart for @C6Z Options for @C6Z
Jul 17 440'0 4'6 440'6s 10:49A Chart for @C7N Options for @C7N
Dec 17 424'4 426'4 424'4 426'4 3'0 423'4 10:49A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1054'6 1038'4 1044'2 -6'6 1051'0 10:52A Chart for @S5F Options for @S5F
Mar 15 1054'4 1059'6 1044'4 1049'0 -7'2 1056'2 10:51A Chart for @S5H Options for @S5H
May 15 1058'4 1065'0 1050'0 1054'6 -6'4 1061'2 10:51A Chart for @S5K Options for @S5K
Jul 15 1064'0 1069'0 1054'4 1058'4 -6'6 1065'2 10:51A Chart for @S5N Options for @S5N
Aug 15 1061'4 1065'6 1054'0 1056'6 -7'2 1064'0 10:51A Chart for @S5Q Options for @S5Q
Sep 15 1042'0 1042'0 1032'0 1034'6 -5'4 1040'2 10:51A Chart for @S5U Options for @S5U
Nov 15 1021'0 1027'0 1015'0 1020'0 -3'6 1023'6 10:52A Chart for @S5X Options for @S5X
Jan 16 1030'0 1031'2 1020'6 1024'6 -4'0 1028'6 10:52A Chart for @S6F Options for @S6F
Mar 16 1032'6 1032'6 1032'6 1032'6 -1'6 1034'4 10:51A Chart for @S6H Options for @S6H
May 16 1021'6 13'6 1037'0s 10:51A Chart for @S6K Options for @S6K
Jul 16 1032'2 1033'6 1032'2 1033'6 -7'6 1041'4 10:51A Chart for @S6N Options for @S6N
Aug 16 1031'2 13'4 1041'6s 10:48A Chart for @S6Q Options for @S6Q
Sep 16 1008'6 13'4 1029'4s 10:51A Chart for @S6U Options for @S6U
Nov 16 1020'4 1025'0 1014'4 1014'4 -7'6 1022'2 10:51A Chart for @S6X Options for @S6X
Jan 17 1022'2 13'0 1022'2s 10:51A Chart for @S7F Options for @S7F
Mar 17 1022'2 13'0 1022'2s 10:51A Chart for @S7H Options for @S7H
May 17 1023'4 13'0 1023'4s 10:51A Chart for @S7K Options for @S7K
Jul 17 1037'6 12'6 1043'2s 10:51A Chart for @S7N Options for @S7N
Aug 17 1043'2 12'6 1043'2s 11/25 Chart for @S7Q Options for @S7Q
Sep 17 1043'2 12'6 1043'2s 08:30A Chart for @S7U Options for @S7U
Nov 17 1010'0 11'0 1016'0s 10:51A Chart for @S7X Options for @S7X
Jul 18 1016'0 11'0 1016'0s 08:30A Chart for @S8N Options for @S8N
Nov 18 1003'0 11'0 1003'0s 11/25 Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 169.925 170.675 169.850 169.900 - 0.250 170.150 10:51A Chart for @LE4Z Options for @LE4Z
Feb 15 170.700 171.275 170.400 170.750 - 0.275 171.025 10:51A Chart for @LE5G Options for @LE5G
Apr 15 168.975 169.475 168.700 169.225 0.125 169.100 10:51A Chart for @LE5J Options for @LE5J
Jun 15 160.850 161.125 160.475 160.775 - 0.300 161.075 10:51A Chart for @LE5M Options for @LE5M
Aug 15 157.675 158.150 157.275 157.850 0.150 157.700 10:51A Chart for @LE5Q Options for @LE5Q
Oct 15 158.550 159.225 158.400 158.600 - 0.150 158.750 10:51A Chart for @LE5V Options for @LE5V
Dec 15 158.425 159.175 158.400 158.600 - 0.150 158.750 10:51A Chart for @LE5Z Options for @LE5Z
Feb 16 157.700 158.525 157.700 158.525 0.825 157.700 10:51A Chart for @LE6G Options for @LE6G
Apr 16 158.250 - 0.300 157.700s 10:51A Chart for @LE6J Options for @LE6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.550 90.875 90.250 90.525 -0.425 90.950 10:51A Chart for @HE4Z Options for @HE4Z
Feb 15 89.625 89.900 89.350 89.425 -0.400 89.825 10:51A Chart for @HE5G Options for @HE5G
Apr 15 91.300 92.200 91.300 91.850 0.200 91.650 10:51A Chart for @HE5J Options for @HE5J
May 15 94.950 95.000 94.950 95.000 0.300 94.700 10:51A Chart for @HE5K Options for @HE5K
Jun 15 98.025 98.400 98.025 98.200 -0.100 98.300 10:51A Chart for @HE5M Options for @HE5M
Jul 15 96.825 97.100 96.775 96.900 -0.150 97.050 10:51A Chart for @HE5N Options for @HE5N
Aug 15 94.100 94.325 93.875 94.325 0.225 94.100 10:51A Chart for @HE5Q Options for @HE5Q
Oct 15 80.775 81.075 80.525 80.525 -0.875 81.400 10:51A Chart for @HE5V Options for @HE5V
Dec 15 76.575 76.900 76.550 76.800 0.500 76.300 10:50A Chart for @HE5Z Options for @HE5Z
Feb 16 77.000 77.100 76.750 77.000 76.500s 10:50A Chart for @HE6G Options for @HE6G
Apr 16 78.000 78.000 78.000 78.000 0.300 77.550s 10:32A Chart for @HE6J Options for @HE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 231.575 232.900 231.025 232.150 0.775 231.375 10:51A Chart for @GF5F Options for @GF5F
Mar 15 229.750 231.625 229.650 230.875 0.950 229.925 10:51A Chart for @GF5H Options for @GF5H
Apr 15 230.725 232.100 230.300 231.475 1.225 230.250 10:51A Chart for @GF5J Options for @GF5J
May 15 230.375 232.000 230.275 231.300 0.925 230.375 10:51A Chart for @GF5K Options for @GF5K
Aug 15 230.800 232.825 230.700 232.000 0.900 231.100 10:51A Chart for @GF5Q Options for @GF5Q
Sep 15 231.700 231.900 231.700 231.850 0.850 231.000 10:51A Chart for @GF5U Options for @GF5U
Oct 15 231.000 232.200 231.000 231.300 0.300 231.000 10:51A Chart for @GF5V Options for @GF5V
Nov 15 231.000 231.100 231.000 231.100 - 2.900 231.100s 10:43A Chart for @GF5X Options for @GF5X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Wed
11/26
Thu
11/27
Fri
11/28
Sat
11/29
Sun
11/30
Weather
Condition
Mostly Cloudy Mostly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy
Weather Mostly Cloudy Mostly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy
Temp
L/H (°F)
11/36 7/26 23/48 29/49 14/27
Feels
Like

L/H (°F)
-1/5 -2/15 15/45 19/44 -1/16
Dew Point
(°F)
11 8 23 25 10
Humidity
(%)
74 55 64 55 56
Wind
Speed

(mph)
16 11 6 10 14
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.04 0.04 0.06 0.08 0.05
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C4Z 376'6 2'4
S5F 1046'0 -5'0
W4Z 549'2 9'2
O4Z 346'4 -6'4
Stocks
MSFT 47.5150 0.0450
WMT 84.7190 -0.2310
XOM 94.820000 0.040000
TWX 83.5400 1.1000



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  377'0
Change:  2'6
Bid:  376'6
Ask:  377'0
Today's High:  378'6
Today's Low:  373'6
Volume:  153,228
Open:  374'0
Settle:  374'2
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Nov-26-2014
10:52:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 23, 2014 1:13PM CST
News pertaining to the ethanol industry.

Tuesday, November 25, 2014 11:47AM CST

Wednesday, November 12, 2014 11:45AM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN